Taiwan Semiconductor ADR (NY: TSM )

132.79 -0.64 (-0.48%)
Streaming Delayed Price Updated: 1:57 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 131.36 133.71 130.66 133.43 12,558,187 +3.68(+2.84%)
Apr 22, 2024 126.75 130.66 125.78 129.75 18,547,984 +2.05(+1.61%)
Apr 19, 2024 129.37 131.55 126.64 127.70 28,284,022 -4.57(-3.46%)
Apr 18, 2024 132.89 135.13 130.30 132.27 39,274,424 -6.76(-4.86%)
Apr 17, 2024 141.13 142.57 137.36 139.03 18,902,396 -0.77(-0.55%)
Apr 16, 2024 137.89 140.54 137.06 139.80 14,186,007 -0.34(-0.24%)
Apr 15, 2024 145.02 145.48 139.88 140.14 13,443,520 -2.38(-1.67%)
Apr 12, 2024 145.00 146.51 142.15 142.52 12,036,996 -4.68(-3.18%)
Apr 11, 2024 147.20 147.56 144.13 147.20 11,809,865 +0.98(+0.67%)
Apr 10, 2024 146.63 148.43 145.26 146.22 18,843,400 +0.82(+0.56%)
Apr 09, 2024 146.26 148.17 142.95 145.40 18,458,276 +2.61(+1.83%)
Apr 08, 2024 145.24 146.00 142.76 142.79 16,301,981 +1.43(+1.01%)
Apr 05, 2024 140.00 142.00 138.92 141.36 8,263,680 +1.70(+1.22%)
Apr 04, 2024 144.00 146.75 139.43 139.66 15,733,603 -2.34(-1.65%)
Apr 03, 2024 138.58 142.93 138.39 142.00 9,693,798 +1.78(+1.27%)
Apr 02, 2024 140.38 141.04 139.35 140.22 9,862,487 -1.27(-0.90%)
Apr 01, 2024 137.29 142.96 137.05 141.49 14,197,425 +5.44(+4.00%)
Mar 28, 2024 135.68 136.28 135.44 136.05 10,019,385 -0.64(-0.47%)
Mar 27, 2024 138.86 139.28 135.15 136.69 13,838,146 -2.15(-1.55%)
Mar 26, 2024 140.61 140.96 138.64 138.84 10,798,093 -1.39(-0.99%)
Mar 25, 2024 140.16 141.68 139.26 140.23 9,914,297 -0.31(-0.22%)
Mar 22, 2024 139.40 141.34 139.11 140.54 9,944,149 +1.09(+0.78%)
Mar 21, 2024 142.55 142.60 139.04 139.45 17,799,908 +2.70(+1.97%)
Mar 20, 2024 136.53 137.31 135.01 136.75 13,265,545 +1.88(+1.39%)
Mar 19, 2024 135.30 136.27 133.03 134.87 17,328,048 -1.77(-1.30%)
Mar 18, 2024 140.18 141.54 136.61 136.64 14,741,328 +0.21(+0.15%)
Mar 15, 2024 134.90 137.15 134.09 136.43 22,867,622 -2.63(-1.89%)
Mar 14, 2024 142.04 142.53 138.47 139.06 15,013,842 -2.51(-1.77%)
Mar 13, 2024 142.48 142.66 140.81 141.57 12,956,060 -2.25(-1.57%)
Mar 12, 2024 143.94 146.12 140.01 143.82 21,279,926 +5.36(+3.87%)
Mar 11, 2024 143.05 143.82 138.38 138.47 29,321,122 -7.32(-5.02%)
Mar 08, 2024 153.29 157.77 144.35 145.79 44,032,276 -2.82(-1.90%)
Mar 07, 2024 144.32 151.00 143.58 148.61 34,745,560 +7.60(+5.39%)
Mar 06, 2024 138.25 143.43 138.06 141.01 22,389,138 +6.57(+4.89%)
Mar 05, 2024 136.57 136.88 133.20 134.43 13,728,684 -3.28(-2.38%)
Mar 04, 2024 139.38 141.42 137.13 137.71 26,645,752 +4.34(+3.26%)
Mar 01, 2024 129.61 136.11 129.58 133.37 24,490,742 +5.21(+4.06%)
Feb 29, 2024 127.52 128.68 126.64 128.16 9,380,985 +1.28(+1.01%)
Feb 28, 2024 127.99 128.07 126.15 126.87 6,539,145 -1.20(-0.94%)
Feb 27, 2024 130.25 131.44 128.08 128.08 8,886,093 -2.04(-1.57%)
Feb 26, 2024 129.50 130.71 128.05 130.12 9,545,045 +1.11(+0.86%)
Feb 23, 2024 129.98 130.48 127.22 129.01 10,163,865 +0.46(+0.36%)
Feb 22, 2024 129.17 130.96 128.49 128.56 17,059,722 +3.72(+2.98%)
Feb 21, 2024 123.93 124.88 122.42 124.84 11,516,606 +0.01(+0.01%)
Feb 20, 2024 126.39 126.55 123.65 124.83 12,073,888 -1.35(-1.07%)
Feb 16, 2024 126.62 128.13 125.31 126.19 13,156,821 -2.33(-1.81%)
Feb 15, 2024 130.28 130.61 127.84 128.52 12,756,735 -0.24(-0.19%)
Feb 14, 2024 129.11 130.27 127.45 128.75 13,084,673 +1.71(+1.35%)
Feb 13, 2024 127.42 129.40 125.97 127.04 14,548,305 -2.90(-2.23%)
Feb 12, 2024 132.74 132.98 129.74 129.94 14,250,428 -2.64(-1.99%)
Feb 09, 2024 133.96 134.63 130.07 132.58 17,052,152 -0.62(-0.46%)
Feb 08, 2024 126.49 134.21 125.61 133.20 33,450,306 +8.72(+7.00%)
Feb 07, 2024 119.53 124.50 119.52 124.48 18,214,662 +5.58(+4.69%)
Feb 06, 2024 119.64 120.51 117.81 118.91 11,553,949 +0.59(+0.50%)
Feb 05, 2024 116.66 119.06 116.12 118.32 13,299,773 +3.03(+2.63%)
Feb 02, 2024 114.40 115.50 113.47 115.29 10,084,124 +2.35(+2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.